Vusiongroup

VU
🏛️ france →
249.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 136.80 138.40 135.80 135.80 0.0M
2023-12-28 136.00 138.00 135.00 138.00 0.0M
2023-12-27 132.00 135.80 132.00 135.00 0.0M
2023-12-22 127.60 132.00 127.00 131.80 0.0M
2023-12-21 127.00 128.80 125.40 128.80 0.0M
2023-12-20 125.80 128.80 124.60 128.80 0.0M
2023-12-19 122.20 128.80 122.20 125.80 0.0M
2023-12-18 120.20 122.60 118.00 122.60 0.1M
2023-12-15 119.00 121.00 118.20 120.80 0.0M
2023-12-14 113.00 119.80 112.40 118.80 0.0M
2023-12-13 109.20 112.40 109.00 109.20 0.0M
2023-12-12 109.00 111.00 108.60 109.00 0.0M
2023-12-11 110.00 111.20 109.00 109.00 0.0M
2023-12-08 106.40 110.60 106.40 110.40 0.0M
2023-12-07 106.60 107.60 105.40 106.40 0.0M
2023-12-06 104.00 106.80 103.00 106.80 0.0M
2023-12-05 101.40 104.60 100.20 104.60 0.0M
2023-12-04 103.40 105.00 101.20 101.20 0.0M
2023-12-01 103.40 104.20 102.00 104.00 0.0M
2023-11-30 97.00 103.80 96.50 103.20 0.1M
2023-11-29 95.80 98.40 95.50 97.00 0.1M
2023-11-28 95.00 95.80 92.90 95.50 0.1M
2023-11-27 99.00 99.00 94.20 94.20 0.0M
2023-11-24 100.00 101.40 98.50 99.10 0.0M
2023-11-23 107.00 107.00 99.90 100.00 0.0M
2023-11-22 105.80 108.60 105.60 107.40 0.0M
2023-11-21 108.60 109.40 105.20 105.60 0.0M
2023-11-20 107.60 110.00 107.00 108.60 0.0M
2023-11-17 108.20 110.00 107.60 108.00 0.0M
2023-11-16 110.00 111.80 108.20 108.20 0.0M
2023-11-15 108.20 110.20 107.00 109.60 0.0M
2023-11-14 99.30 106.20 99.30 106.00 0.0M
2023-11-13 100.40 102.00 98.80 99.30 0.0M
2023-11-10 102.20 102.40 98.30 99.80 0.0M
2023-11-09 103.00 103.60 100.60 102.80 0.0M
2023-11-08 104.00 106.80 102.00 103.00 0.0M
2023-11-07 105.60 109.00 104.80 104.80 0.0M
2023-11-06 109.00 112.40 105.00 106.00 0.0M
2023-11-03 103.00 105.80 101.60 105.20 0.0M
2023-11-02 96.90 102.80 96.70 102.80 0.0M
2023-11-01 94.40 96.80 93.50 96.60 0.0M
2023-10-31 92.90 94.80 90.20 94.40 0.0M
2023-10-30 85.50 92.20 85.50 91.80 0.1M
2023-10-27 94.50 95.00 80.50 85.00 0.1M
2023-10-26 98.50 98.80 94.40 96.30 0.0M
2023-10-25 105.80 106.20 99.70 99.70 0.0M
2023-10-24 105.20 106.80 103.80 105.20 0.0M
2023-10-23 102.80 104.40 99.90 104.40 0.0M
2023-10-20 105.40 105.40 101.80 102.80 0.0M
2023-10-19 104.20 107.00 104.00 105.80 0.0M
2023-10-18 105.20 108.40 104.60 104.60 0.0M
2023-10-17 106.40 106.40 103.40 106.40 0.0M
2023-10-16 105.40 107.20 104.60 106.40 0.0M
2023-10-13 113.20 113.20 105.20 105.20 0.0M
2023-10-12 116.00 116.00 112.80 113.20 0.0M
2023-10-11 113.40 115.80 113.00 114.40 0.0M
2023-10-10 112.60 114.60 112.20 113.80 0.0M
2023-10-09 113.20 113.40 111.20 112.40 0.0M
2023-10-06 112.80 115.40 111.20 113.80 0.0M
2023-10-05 110.00 113.40 109.60 112.00 0.0M
2023-10-04 108.00 112.20 107.40 110.20 0.0M
2023-10-03 110.60 110.60 107.80 108.00 0.0M
2023-10-02 110.20 113.00 109.80 110.00 0.0M
2023-09-29 111.20 113.40 110.20 110.40 0.0M
2023-09-28 112.20 112.80 109.20 110.80 0.0M
2023-09-27 113.20 114.00 111.60 111.80 0.0M
2023-09-26 113.20 114.40 112.40 113.00 0.0M
2023-09-25 114.60 117.80 113.80 114.20 0.0M
2023-09-22 115.40 116.60 114.60 115.00 0.0M
2023-09-21 118.00 119.00 116.20 116.40 0.0M
2023-09-20 119.60 121.40 119.20 119.20 0.0M
2023-09-19 122.80 122.80 120.00 120.00 0.0M
2023-09-18 123.00 125.40 121.60 122.60 0.0M
2023-09-15 123.80 124.20 121.40 122.20 0.1M
2023-09-14 123.20 126.00 121.40 123.60 0.0M
2023-09-13 125.00 127.80 123.40 123.80 0.0M
2023-09-12 124.00 130.60 120.80 125.20 0.1M
2023-09-11 110.60 113.60 110.00 111.60 0.0M
2023-09-08 109.60 111.80 107.60 111.00 0.0M
2023-09-07 107.00 109.40 106.60 108.20 0.0M
2023-09-06 106.80 108.00 105.40 107.20 0.0M
2023-09-05 107.00 110.00 106.80 107.40 0.0M
2023-09-04 107.80 110.00 107.60 109.20 0.0M
2023-09-01 109.00 109.80 107.40 107.60 0.0M
2023-08-31 109.00 111.00 107.80 109.40 0.0M
2023-08-30 108.00 110.20 106.80 109.20 0.0M
2023-08-29 105.00 107.80 105.00 107.60 0.0M
2023-08-28 104.80 106.40 103.40 104.80 0.0M
2023-08-25 104.40 106.60 100.40 104.80 0.0M
2023-08-24 109.40 110.80 106.40 106.80 0.0M
2023-08-23 107.40 109.00 106.40 108.60 0.0M
2023-08-22 107.20 109.00 106.60 108.00 0.0M
2023-08-21 106.40 109.80 106.40 107.00 0.0M
2023-08-18 109.60 110.20 105.80 107.00 0.0M
2023-08-17 110.20 111.60 109.20 110.80 0.0M
2023-08-16 110.20 113.40 106.60 111.40 0.0M
2023-08-15 112.20 113.40 109.40 110.40 0.0M
2023-08-14 112.80 114.00 110.60 111.20 0.0M
2023-08-11 116.40 117.20 113.00 113.00 0.0M
2023-08-10 115.60 118.20 115.20 116.40 0.0M
2023-08-09 114.80 118.20 114.60 115.40 0.0M
2023-08-08 118.00 118.00 112.40 114.80 0.0M
2023-08-07 116.20 120.40 115.20 119.00 0.0M
2023-08-04 115.60 118.80 115.40 117.20 0.0M
2023-08-03 113.00 115.00 111.40 114.80 0.0M
2023-08-02 114.80 116.60 112.20 113.40 0.0M
2023-08-01 117.40 119.80 116.00 117.20 0.0M
2023-07-31 123.80 124.60 117.20 117.80 0.1M
2023-07-28 135.00 136.60 122.20 123.20 0.1M
2023-07-27 132.00 137.60 131.60 136.20 0.0M
2023-07-26 131.00 134.40 130.80 132.00 0.0M
2023-07-25 132.00 133.00 129.60 131.40 0.0M
2023-07-24 129.00 136.80 129.00 132.60 0.0M
2023-07-21 128.20 130.60 127.80 130.00 0.0M
2023-07-20 129.00 133.60 123.60 130.20 0.0M
2023-07-19 134.00 137.20 131.20 131.40 0.0M
2023-07-18 126.20 138.80 125.40 133.00 0.1M
2023-07-17 131.80 132.40 118.80 123.80 0.1M
2023-07-14 132.60 133.40 130.20 133.20 0.0M
2023-07-13 133.00 137.60 130.20 135.00 0.0M
2023-07-12 130.40 133.80 127.00 133.80 0.1M
2023-07-11 120.00 132.00 116.60 129.80 0.1M
2023-07-10 121.00 122.00 113.20 120.20 0.1M
2023-07-07 86.00 125.00 85.80 116.20 0.4M
2023-07-06 88.70 90.00 87.00 88.30 0.1M
2023-07-05 92.00 92.90 89.80 90.20 0.0M
2023-07-04 92.40 93.00 88.20 92.80 0.0M
2023-07-03 96.00 97.20 91.10 92.10 0.1M
2023-06-30 93.70 97.50 89.40 94.00 0.1M
2023-06-29 98.00 103.20 94.60 98.30 0.2M
2023-06-28 98.60 98.90 85.90 87.30 0.1M
2023-06-27 83.80 98.40 83.00 96.30 0.3M
2023-06-26 76.50 89.50 72.00 80.60 0.3M
2023-06-23 90.00 90.00 66.00 69.60 0.8M
2023-06-21 168.00 168.80 164.40 166.80 0.0M
2023-06-20 169.20 169.80 167.40 168.60 0.0M
2023-06-19 172.20 173.80 168.80 169.60 0.0M
2023-06-16 167.60 172.60 166.00 172.20 0.0M
2023-06-15 172.80 173.60 167.40 167.40 0.0M
2023-06-14 171.80 173.20 169.60 172.40 0.0M
2023-06-13 169.80 172.60 168.00 172.40 0.0M
2023-06-12 166.60 169.00 165.20 167.80 0.0M
2023-06-09 164.80 168.80 162.80 165.60 0.0M
2023-06-08 163.40 165.00 163.00 163.80 0.0M
2023-06-07 164.00 165.80 163.40 164.00 0.0M
2023-06-06 164.00 164.80 162.00 164.80 0.0M
2023-06-05 161.40 165.20 161.40 163.80 0.0M
2023-06-02 160.80 162.40 157.60 161.60 0.0M
2023-06-01 159.80 165.00 157.60 162.60 0.0M
2023-05-31 159.00 159.00 153.40 157.60 0.1M
2023-05-30 156.80 159.00 154.80 155.80 0.0M
2023-05-29 159.00 160.00 156.20 156.80 0.0M
2023-05-26 153.60 159.60 151.80 159.00 0.0M
2023-05-25 145.60 152.60 145.60 152.00 0.0M
2023-05-24 149.80 150.00 144.00 145.20 0.0M
2023-05-23 153.60 154.20 150.20 150.20 0.0M
2023-05-22 153.20 153.80 152.00 153.80 0.0M
2023-05-19 155.00 155.80 150.60 153.80 0.0M
2023-05-18 149.80 154.00 149.40 154.00 0.0M
2023-05-17 150.60 150.80 148.20 149.40 0.0M
2023-05-16 151.80 152.60 149.40 150.40 0.0M
2023-05-15 152.60 154.00 150.40 152.60 0.0M
2023-05-12 152.40 153.80 151.60 152.60 0.0M
2023-05-11 149.40 152.40 148.80 152.20 0.0M
2023-05-10 157.00 157.00 148.40 149.80 0.0M
2023-05-09 160.40 162.40 156.80 157.80 0.0M
2023-05-08 165.00 165.00 160.40 161.00 0.0M
2023-05-05 164.60 166.00 162.00 166.00 0.0M
2023-05-04 156.20 162.40 155.00 162.40 0.0M
2023-05-03 150.00 159.40 147.80 159.40 0.1M
2023-05-02 144.20 150.00 140.00 150.00 0.0M
2023-04-28 148.00 150.00 143.60 145.00 0.1M
2023-04-27 131.00 172.80 130.60 150.00 0.3M
2023-04-26 111.40 113.80 110.40 112.00 0.0M
2023-04-25 113.20 113.80 111.60 112.00 0.0M
2023-04-24 110.20 114.00 110.20 113.00 0.0M
2023-04-21 109.80 111.60 109.20 110.80 0.0M
2023-04-20 112.00 112.00 109.20 110.40 0.0M
2023-04-19 108.80 112.40 108.20 112.00 0.0M
2023-04-18 110.00 110.00 108.40 108.40 0.0M
2023-04-17 110.40 110.60 108.80 109.60 0.0M
2023-04-14 109.00 110.60 108.20 110.60 0.0M
2023-04-13 107.80 110.00 107.60 108.60 0.0M
2023-04-12 108.20 109.20 107.20 107.20 0.0M
2023-04-11 109.00 110.00 107.00 108.20 0.0M
2023-04-06 109.00 110.00 107.40 108.80 0.0M
2023-04-05 111.60 111.60 108.40 108.40 0.0M
2023-04-04 110.00 112.80 109.40 112.20 0.0M
2023-04-03 109.40 110.20 108.00 109.00 0.0M
2023-03-31 108.00 109.60 107.00 109.40 0.0M
2023-03-30 107.40 109.80 107.40 107.60 0.0M
2023-03-29 106.80 108.20 105.80 107.40 0.0M
2023-03-28 109.40 110.20 106.00 106.80 0.0M
2023-03-27 108.60 109.20 108.00 108.60 0.0M
2023-03-24 108.40 109.60 107.00 108.00 0.0M
2023-03-23 104.80 108.60 104.20 108.40 0.0M
2023-03-22 106.80 107.60 104.80 105.20 0.0M
2023-03-21 109.40 109.40 106.40 106.40 0.0M
2023-03-20 105.40 109.40 101.80 108.20 0.0M
2023-03-17 108.40 109.40 105.80 106.00 0.1M
2023-03-16 111.20 111.60 105.80 107.80 0.0M
2023-03-15 111.40 111.80 107.40 109.00 0.0M
2023-03-14 104.60 111.80 104.00 111.20 0.1M
2023-03-13 105.60 107.40 103.20 103.60 0.0M
2023-03-10 107.60 108.80 104.80 105.40 0.1M
2023-03-09 119.00 122.60 104.20 107.20 0.1M
2023-03-08 115.00 117.60 114.20 116.60 0.0M
2023-03-07 116.60 118.40 115.00 115.40 0.0M
2023-03-06 117.80 117.80 115.20 117.20 0.0M
2023-03-03 117.40 119.00 117.20 117.40 0.0M
2023-03-02 117.00 118.40 116.60 117.00 0.0M
2023-03-01 119.80 119.80 116.40 117.20 0.0M
2023-02-28 119.40 121.00 116.00 119.60 0.0M
2023-02-27 119.20 121.20 117.60 119.40 0.0M
2023-02-24 122.20 123.00 117.40 117.60 0.0M
2023-02-23 122.00 123.60 121.00 121.80 0.0M
2023-02-22 124.40 125.80 120.40 121.40 0.0M
2023-02-21 120.40 124.80 119.20 124.40 0.0M
2023-02-20 116.40 124.20 116.40 121.40 0.0M
2023-02-17 117.00 117.60 114.80 117.40 0.0M
2023-02-16 122.40 122.40 117.80 118.20 0.0M
2023-02-15 120.20 124.00 120.20 122.00 0.0M
2023-02-14 119.60 121.60 118.40 120.20 0.0M
2023-02-13 119.00 121.00 118.20 119.60 0.0M
2023-02-10 119.80 120.40 116.80 119.40 0.0M
2023-02-09 125.20 125.60 119.00 120.40 0.0M
2023-02-08 122.80 125.80 121.80 124.80 0.0M
2023-02-07 121.40 121.60 120.00 121.40 0.0M
2023-02-06 121.00 121.60 117.60 121.40 0.0M
2023-02-03 117.40 123.20 116.20 122.40 0.0M
2023-02-02 113.40 118.40 113.40 118.40 0.0M
2023-02-01 114.40 116.80 113.00 113.00 0.0M
2023-01-31 111.00 115.20 110.40 115.00 0.0M
2023-01-30 115.60 115.80 110.60 111.00 0.0M
2023-01-27 113.40 116.80 112.60 116.40 0.0M
2023-01-26 117.20 120.00 102.80 112.00 0.2M
2023-01-25 120.60 121.00 116.00 117.80 0.0M
2023-01-24 125.00 125.00 120.20 120.20 0.0M
2023-01-23 122.60 125.00 122.20 124.40 0.0M
2023-01-20 121.00 123.40 119.60 121.80 0.0M
2023-01-19 120.00 123.40 118.80 120.40 0.0M
2023-01-18 119.20 125.60 119.00 122.40 0.0M
2023-01-17 127.80 127.80 118.20 119.20 0.0M
2023-01-16 126.00 130.40 125.60 128.20 0.0M
2023-01-13 126.60 128.00 125.20 125.60 0.0M
2023-01-12 125.40 128.40 123.00 124.40 0.0M
2023-01-11 120.00 126.00 119.00 125.40 0.0M
2023-01-10 114.20 119.20 112.80 119.20 0.0M
2023-01-09 111.60 115.60 111.40 114.80 0.0M
2023-01-06 109.80 111.40 105.80 111.40 0.0M
2023-01-05 114.20 114.20 109.40 109.80 0.0M
2023-01-04 121.60 121.60 114.80 114.80 0.0M
2023-01-03 123.00 124.80 121.00 121.00 0.0M
2023-01-02 122.80 125.60 122.20 122.80 0.0M